Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Ckx Lands (NY: CKX )

14.19 +0.09 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.95 12.95 12.90 12.90 1,600 -0.09(-0.69%)
Mar 29, 2012 12.70 13.28 12.70 12.99 1,700 +0.01(+0.08%)
Mar 28, 2012 13.58 13.58 12.67 12.98 1,437 +0.83(+6.83%)
Mar 23, 2012 12.00 12.15 12.15 12.15 800 +0.30(+2.53%)
Mar 21, 2012 11.66 11.85 11.85 11.85 600 -0.23(-1.90%)
Mar 12, 2012 12.08 12.08 12.08 12.08 100 +0.10(+0.83%)
Mar 08, 2012 11.87 11.98 11.98 11.98 1,800 -0.11(-0.91%)
Mar 05, 2012 12.09 12.09 12.09 12.09 300 +0.36(+3.07%)
Feb 23, 2012 11.73 11.73 11.73 11.73 100 +0.15(+1.30%)
Feb 21, 2012 11.58 11.58 11.58 11.58 0 +0.06(+0.52%)
Feb 14, 2012 11.97 11.52 11.52 11.52 300 -0.59(-4.87%)
Feb 10, 2012 12.11 12.11 12.11 12.11 100 -0.04(-0.33%)
Feb 09, 2012 12.18 12.18 12.15 12.15 400 +0.15(+1.25%)
Feb 08, 2012 12.15 12.15 12.00 12.00 404 +0.72(+6.38%)
Feb 07, 2012 11.28 11.28 11.28 11.28 100 -0.40(-3.42%)
Feb 06, 2012 11.68 11.68 11.68 11.68 200 +0.29(+2.55%)
Feb 03, 2012 11.27 11.39 11.27 11.39 800 +0.19(+1.70%)
Jan 31, 2012 11.20 11.20 11.20 11.20 800 +0.20(+1.82%)
Jan 30, 2012 11.10 11.10 10.95 11.00 1,000 -0.10(-0.90%)
Jan 27, 2012 11.10 11.10 11.10 11.10 160 -0.35(-3.06%)
Jan 20, 2012 11.45 11.45 11.45 11.45 600 +0.05(+0.44%)
Jan 19, 2012 11.45 11.45 11.40 11.40 230 +0.15(+1.33%)
Jan 18, 2012 11.25 11.25 11.25 11.25 300 +0.18(+1.63%)
Jan 17, 2012 11.25 11.30 11.07 11.07 800 -0.03(-0.27%)
Jan 12, 2012 11.40 11.10 11.10 11.10 1,800 -0.29(-2.55%)
Jan 11, 2012 11.25 11.39 11.25 11.39 200 -0.21(-1.81%)
Jan 10, 2012 11.60 11.60 11.60 11.60 200 +0.09(+0.78%)
Jan 09, 2012 11.52 11.52 11.51 11.51 200 +0.01(+0.09%)
Jan 06, 2012 11.50 11.50 11.50 11.50 100 +0.00(+0.00%)
Jan 04, 2012 11.41 11.50 11.50 11.50 3,400 +0.15(+1.32%)
Dec 30, 2011 11.50 12.70 11.17 11.35 9,649 -0.27(-2.32%)
Dec 29, 2011 11.70 12.95 11.62 11.62 3,204 -0.03(-0.26%)
Dec 28, 2011 11.80 11.80 11.30 11.65 2,300 -0.35(-2.90%)
Dec 27, 2011 11.56 12.00 11.20 12.00 700 +0.45(+3.88%)
Dec 21, 2011 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Dec 20, 2011 11.55 11.59 11.55 11.55 500 +0.35(+3.13%)
Dec 19, 2011 11.21 11.87 11.20 11.20 9,907 +0.20(+1.82%)
Dec 16, 2011 11.11 11.11 11.00 11.00 600 +0.08(+0.73%)
Dec 15, 2011 11.50 11.53 10.92 10.92 1,598 -0.88(-7.45%)
Dec 13, 2011 11.80 11.80 11.80 11.80 0 +0.71(+6.40%)
Dec 12, 2011 11.00 11.80 10.98 11.09 6,508 -0.01(-0.09%)
Dec 09, 2011 11.00 11.10 11.00 11.10 400 +0.05(+0.45%)
Dec 07, 2011 11.05 11.05 11.05 11.05 300 +0.02(+0.18%)
Dec 06, 2011 11.03 11.03 11.03 11.03 200 -0.25(-2.22%)
Dec 05, 2011 11.28 11.28 11.28 11.28 200 +0.00(+0.00%)
Dec 02, 2011 11.20 11.28 11.20 11.28 1,697 -0.12(-1.05%)
Nov 30, 2011 11.74 11.40 11.40 11.40 2,200 +0.40(+3.64%)
Nov 29, 2011 11.46 11.46 11.00 11.00 200 -0.46(-4.01%)
Nov 25, 2011 11.45 11.46 11.46 11.46 500 +0.34(+3.06%)
Nov 23, 2011 10.97 12.50 10.97 11.12 7,428 +0.15(+1.37%)
Nov 22, 2011 10.97 10.97 10.25 10.97 5,500 -0.03(-0.27%)
Nov 21, 2011 11.22 11.22 11.00 11.00 1,015 -0.99(-8.26%)
Nov 15, 2011 11.99 11.99 11.99 11.99 0 -0.08(-0.66%)
Nov 10, 2011 12.20 12.07 12.07 12.07 900 -0.13(-1.07%)
Nov 09, 2011 12.20 12.25 12.14 12.20 4,100 -0.08(-0.65%)
Nov 08, 2011 12.08 12.28 12.08 12.28 600 +0.18(+1.49%)
Nov 04, 2011 12.25 12.10 12.10 12.10 4,100 -0.15(-1.22%)
Nov 03, 2011 12.25 12.25 12.25 12.25 400 +0.00(+0.00%)
Nov 02, 2011 12.25 12.25 12.25 12.25 200 -0.00(-0.00%)
Oct 31, 2011 12.25 12.25 12.25 12.25 100 +0.00(+0.00%)
Oct 28, 2011 12.25 12.25 12.25 12.25 3,099 +0.25(+2.08%)
Oct 27, 2011 12.00 12.01 12.00 12.00 8,300 -0.25(-2.04%)
Oct 26, 2011 12.01 12.85 12.01 12.25 1,000 +0.15(+1.24%)
Oct 24, 2011 12.10 12.10 12.10 12.10 2,600 +0.60(+5.22%)
Oct 20, 2011 11.50 11.50 11.50 11.50 0 -0.50(-4.17%)
Oct 19, 2011 11.80 12.00 11.75 12.00 4,100 -0.24(-1.96%)
Oct 12, 2011 12.24 12.24 12.24 12.24 400 +0.16(+1.32%)
Oct 11, 2011 11.85 12.18 11.85 12.08 719 +0.36(+3.07%)
Oct 05, 2011 11.67 11.72 11.72 11.72 1,300 -0.82(-6.54%)
Sep 29, 2011 12.54 12.54 12.54 12.54 0 +0.13(+1.05%)
Sep 22, 2011 12.41 12.41 12.41 12.41 200 +0.42(+3.50%)
Sep 09, 2011 11.99 11.99 11.99 11.99 200 -0.76(-5.96%)
Sep 08, 2011 12.75 12.80 12.75 12.75 662 -0.20(-1.54%)
Sep 07, 2011 12.95 12.95 12.95 12.95 300 +0.05(+0.39%)
Sep 06, 2011 13.39 13.39 12.90 12.90 565 +0.01(+0.08%)
Sep 02, 2011 12.89 12.89 12.89 12.89 119 +0.44(+3.53%)
Sep 01, 2011 12.00 12.45 12.00 12.45 200 +0.42(+3.49%)
Aug 30, 2011 12.03 12.03 12.03 12.03 100 +0.42(+3.62%)
Aug 26, 2011 11.10 11.61 11.61 11.61 600 +0.34(+3.02%)
Aug 24, 2011 11.27 11.27 11.27 11.27 0 -0.18(-1.57%)
Aug 12, 2011 10.60 11.45 11.45 11.45 400 +0.37(+3.34%)
Aug 09, 2011 10.75 11.08 11.08 11.08 1,000 +0.39(+3.65%)
Aug 08, 2011 11.99 11.99 10.69 10.69 6,016 -1.30(-10.84%)
Aug 05, 2011 12.04 12.04 11.99 11.99 3,968 -0.51(-4.08%)
Aug 03, 2011 12.10 12.50 12.50 12.50 2,300 -0.44(-3.40%)
Jul 28, 2011 12.94 12.94 12.94 12.94 100 -0.40(-3.00%)
Jul 22, 2011 13.34 13.34 13.34 13.34 300 +0.87(+6.98%)
Jul 18, 2011 12.47 12.47 12.47 12.47 0 -0.47(-3.63%)
Jul 13, 2011 12.95 12.94 12.94 12.94 200 -0.04(-0.31%)
Jul 11, 2011 12.98 12.98 12.98 12.98 200 +0.38(+3.02%)
Jul 06, 2011 13.00 12.60 12.60 12.60 600 -0.15(-1.18%)
Jul 05, 2011 12.75 12.75 12.75 12.75 451 +0.00(+0.00%)
Jul 01, 2011 12.96 13.00 12.72 12.75 2,300 +0.00(+0.00%)
Jun 29, 2011 12.75 12.75 12.75 12.75 100 +0.00(+0.00%)
Jun 28, 2011 13.88 22.77 12.25 12.75 4,091 -1.22(-8.73%)
Jun 27, 2011 14.00 14.56 13.97 13.97 1,700 +1.47(+11.76%)
Jun 24, 2011 12.53 12.53 12.50 12.50 520 +0.76(+6.50%)
Jun 23, 2011 11.61 11.75 11.61 11.74 550 +0.04(+0.32%)
Jun 22, 2011 11.68 11.70 11.68 11.70 400 +0.00(+0.00%)
Jun 17, 2011 11.75 11.70 11.70 11.70 4,100 +0.32(+2.81%)
Jun 16, 2011 11.10 11.38 11.01 11.38 800 -0.03(-0.26%)
Jun 14, 2011 11.41 11.41 11.41 11.41 0 -0.30(-2.56%)
Jun 13, 2011 11.90 11.90 11.71 11.71 688 -0.55(-4.49%)
Jun 07, 2011 12.22 12.26 12.26 12.26 200 +0.00(+0.00%)
Jun 06, 2011 12.87 12.87 12.26 12.26 200 +0.11(+0.91%)
May 31, 2011 12.15 12.15 12.15 12.15 100 -0.26(-2.10%)
May 24, 2011 12.41 12.41 12.41 12.41 100 +0.40(+3.33%)
May 20, 2011 12.04 12.01 12.01 12.01 300 -0.79(-6.17%)
May 17, 2011 13.42 12.80 12.80 12.80 1,700 -1.34(-9.48%)
May 13, 2011 13.75 14.14 14.14 14.14 1,100 +0.03(+0.21%)
May 12, 2011 14.90 14.90 14.11 14.11 1,307 -0.79(-5.30%)
May 11, 2011 14.45 14.94 14.45 14.90 1,700 +0.60(+4.20%)
May 10, 2011 14.40 14.40 14.13 14.30 2,600 +0.25(+1.78%)
May 06, 2011 14.05 14.05 14.05 14.05 2,600 -0.25(-1.75%)
May 05, 2011 14.30 14.30 14.30 14.30 150 +0.39(+2.80%)
Apr 28, 2011 13.47 13.91 13.91 13.91 18,600 +0.75(+5.70%)
Apr 21, 2011 13.18 13.16 13.16 13.16 300 -0.25(-1.86%)
Apr 20, 2011 13.99 13.99 13.41 13.41 900 -0.30(-2.20%)
Apr 15, 2011 13.71 13.71 13.71 13.71 0 -0.09(-0.64%)
Apr 13, 2011 13.80 13.80 13.80 13.80 0 +0.30(+2.22%)
Apr 12, 2011 13.50 13.50 13.50 13.50 5,996 -0.25(-1.82%)
Apr 07, 2011 13.75 13.75 13.75 13.75 0 +0.50(+3.77%)
Apr 05, 2011 13.25 13.25 13.25 13.25 0 -0.75(-5.36%)
Apr 04, 2011 14.00 14.00 13.52 14.00 2,103 -0.05(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.